C-MRK

T:MRK - MERCK CDR CAD HEDGED - https://www.merck.com/

01:32:07 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
MRK - T	0.1	32.84	·	33.33	0.1	33.14	+0.71	2.2	28.2	930	164	33.39 33.50 32.84	34.90 18.68	15:59:59	Sep 22	15 min RT 2¢
MRK - E						33.14	+0.71	2.2	2.2	73	6	33.39 33.40 33.03	34.90 18.68	12:03:04	Sep 22	15 min
TSX - T	0.1	32.84	·	33.33	0.1	33.14	+0.71	2.2	15.9	527	59	33.39 33.50 32.84	34.90 18.68	15:59:59		15 min
Alpha - A						33.23	+0.80	2.5	0.3	10	3	33.39 33.50 33.23		15:55:00		15 min
Omega - O						33.35	+0.92	2.8	1.5	50	2	33.41 33.41 33.35		12:46:40		15 min
CSE ATS - P						33.29	+0.86	2.7	0.6	21	3	33.29 33.29 33.29		09:33:12		15 min
CXC - X						33.31	+0.88	2.7	2.6	86	12	33.39 33.47 33.20		15:44:16		15 min
CX2 - H						33.32	+0.89	2.7	2.6	86	8	33.39 33.41 33.07		14:36:32		15 min
CXD - D						33.29	+0.86	2.7	0.6	19	27	33.44 33.44 33.29		15:47:00		15 min
MatchNOW - M						32.63	+0.20	0.6	1.4	45	42					15 min
Lynx - Y						33.31	+0.88	2.7	0.3	10	1	33.31 33.31 33.31		14:23:21		15 min
CS2 - S						32.63	+0.20	0.6	0.08	3	1			Oct 21		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Shorts · Portfolio

Recent Trades - Last 10 of 164

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:10:55	X	33.14	0.71	1	80 National Bank	80 National Bank	ZW
15:59:59	T	33.14	0.71	100	79 CIBC	14 Virtu ITG	K
15:55:30	M	33.24	0.81	16	79 CIBC	80 National Bank	E
15:55:24	M	33.24	0.81	2	79 CIBC	2 RBC	E
15:55:16	M	33.23	0.80	7	79 CIBC	2 RBC	E
15:55:00	A	33.23	0.80	100	80 National Bank	1 Anonymous	K
15:55:00	T	33.23	0.80	100	79 CIBC	79 CIBC	K
15:48:24	T	33.26	0.83	100	80 National Bank	1 Anonymous	K
15:47:00	T	33.28	0.88	71	79 CIBC	124 Questrade
15:47:00	D	33.29	0.86	100	79 CIBC	124 Questrade	K

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-09-22 07:20	C:MRK	33.61	In the News525	Globe says Congo giving Merck's Ervebo vaccine a try
2026-08-20 08:47	C:MRK	33.95	In the News525	Globe/wire say Moderna, Merck develop new mRNA vaccine
2026-03-30 08:07	C:MRK	26.90	In the News525	Globe says Mackenzie stays course with Nvidia, others
2025-12-19 19:27	C:MRK	22.81	New Listing5	Merck CDR (CAD Hedged) to trade on TSX
2025-12-18 18:24	C:MRK	22.87	Miscellaneous270	Merck CDR (CAD Hedged) to be delisted from Cboe
2025-11-20 13:30	C:MRK	21.48	Dividend Declared190	Merck CDR (CAD Hedged) estimates distribution
2025-11-04 07:05	C:MRK	19.00	In the News525	Globe/wire say Amazon-OpenAI deal boosts Nasdaq

Date ET

Symbol

Price

Type

Headline

2026-09-22 07:20

C:MRK

33.61

In the News

Globe says Congo giving Merck's Ervebo vaccine a try

2026-08-20 08:47

C:MRK